HCA Healthcare, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	93.700	94.410	93.210	94.040	86.951	1,749,300
2015-08-03	92.880	94.170	92.440	92.880	85.878	1,616,400
2015-07-31	93.650	94.310	92.780	93.010	85.998	1,800,400
2015-07-30	93.300	93.590	92.090	92.960	85.952	1,614,300
2015-07-29	92.500	94.160	92.130	93.560	86.507	2,167,900
2015-07-28	92.200	92.660	90.930	92.290	85.333	2,124,300
2015-07-27	92.600	92.620	91.380	92.030	85.092	1,525,800
2015-07-24	92.970	93.390	92.210	92.830	85.832	1,765,900
2015-07-23	93.440	94.440	93.020	93.320	86.285	1,451,300
2015-07-22	92.070	93.760	91.930	93.270	86.239	2,073,200
2015-07-21	93.010	93.340	91.640	92.280	85.323	1,897,200
2015-07-20	93.680	93.890	92.820	93.170	86.146	1,907,500
2015-07-17	93.630	94.670	92.490	93.240	86.211	3,670,700
2015-07-16	93.740	93.990	91.900	93.740	86.673	4,567,300
2015-07-15	94.890	95.180	93.370	94.120	87.025	2,676,600
2015-07-14	94.450	95.490	94.370	94.720	87.579	3,691,000
2015-07-13	93.840	94.950	93.360	94.810	87.663	3,802,700
2015-07-10	92.510	93.240	91.880	92.970	85.961	2,709,300
2015-07-09	91.430	92.180	91.140	91.640	84.732	4,195,400
2015-07-08	91.940	92.550	90.930	91.040	84.177	2,912,000
2015-07-07	92.280	92.990	90.640	92.450	85.481	4,289,000
2015-07-06	90.050	92.660	90.010	92.100	85.157	4,272,800
2015-07-02	91.000	91.600	90.430	90.500	83.678	2,785,400
2015-07-01	91.200	91.400	90.410	90.870	84.020	4,136,600
2015-06-30	91.580	91.580	90.310	90.720	83.881	4,654,600
2015-06-29	91.020	93.090	90.400	90.610	83.779	5,274,700
2015-06-26	92.440	92.630	91.270	91.840	84.917	10,373,600
2015-06-25	84.020	92.630	83.740	90.720	83.881	15,829,700
2015-06-24	84.000	84.100	82.600	83.370	77.085	2,795,600
2015-06-23	84.690	85.210	83.930	83.960	77.631	2,180,400
2015-06-22	84.660	85.480	84.150	84.510	78.139	2,136,600
2015-06-19	83.710	85.060	83.650	84.400	78.037	3,851,600
2015-06-18	84.040	84.340	82.720	83.600	77.298	2,899,700
2015-06-17	83.150	84.580	82.720	84.120	77.779	3,279,100
2015-06-16	83.380	84.130	82.560	83.020	76.761	2,266,900
2015-06-15	81.670	84.030	81.670	83.830	77.510	2,623,100
2015-06-12	83.290	84.160	82.430	82.460	76.244	2,377,300
2015-06-11	82.830	84.110	82.620	83.620	77.316	3,774,400
2015-06-10	81.710	83.310	81.500	83.090	76.826	4,702,900
2015-06-09	80.340	81.510	80.300	81.320	75.190	2,370,700
2015-06-08	81.140	81.470	80.250	80.250	74.200	2,209,100
2015-06-05	80.800	81.420	80.390	81.280	75.153	2,831,600
2015-06-04	80.810	81.180	80.400	80.480	74.413	2,062,500
2015-06-03	81.910	82.010	80.970	81.090	74.977	2,241,200
2015-06-02	81.960	82.250	81.120	81.550	75.402	2,311,900
2015-06-01	82.390	82.690	81.220	82.390	76.179	3,199,400
2015-05-29	81.530	82.390	81.170	81.830	75.661	3,423,100
2015-05-28	81.740	82.010	80.950	81.800	75.633	1,946,100
2015-05-27	82.580	82.680	81.400	81.950	75.772	2,846,200
2015-05-26	82.000	82.510	81.740	82.190	75.994	3,132,100
2015-05-22	81.350	82.580	81.260	82.130	75.939	2,820,500
2015-05-21	82.220	82.390	81.560	81.590	75.439	2,673,100
2015-05-20	82.340	83.160	81.880	82.140	75.948	3,684,300
2015-05-19	81.000	83.880	80.680	82.520	76.299	5,439,700
2015-05-18	79.760	81.000	79.690	81.000	74.894	3,901,500
2015-05-15	79.040	79.850	78.640	79.840	73.821	2,259,500
2015-05-14	78.510	79.480	78.310	79.070	73.109	2,874,500
2015-05-13	76.510	78.090	76.500	77.730	71.870	4,346,300
2015-05-12	77.250	77.610	76.140	76.510	70.742	2,267,200
2015-05-11	76.740	77.920	76.680	77.630	71.778	2,927,000

← NewerPage 48 of 66 · 3,928 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.7800 USD
2026-06-16	0.7800 USD
2026-03-17	0.7800 USD
2025-12-15	0.7200 USD
2025-09-16	0.7200 USD
2025-06-16	0.7200 USD
2025-03-17	0.7200 USD
2024-12-13	0.6600 USD
2024-09-16	0.6600 USD
2024-06-14	0.6600 USD
2024-03-14	0.6600 USD
2023-12-13	0.6000 USD
2023-09-14	0.6000 USD
2023-06-15	0.6000 USD
2023-03-16	0.6000 USD
2022-12-13	0.5600 USD
2022-09-15	0.5600 USD
2022-06-15	0.5600 USD
2022-03-16	0.5600 USD
2021-12-13	0.4800 USD
2021-09-15	0.4800 USD
2021-06-15	0.4800 USD
2021-03-16	0.4800 USD
2020-12-24	0.2680 USD
2020-10-29	0.0720 USD
2020-02-28	0.4300 USD
2019-11-29	0.4000 USD
2019-08-30	0.4000 USD
2019-05-31	0.4000 USD
2019-02-28	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.